第一カッター興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,432 | 1,449 | 1,421 | 1,435 | +2 | +0.1% | 6,000 |
| 2024/11/21 | 1,444 | 1,447 | 1,420 | 1,433 | -4 | -0.3% | 3,500 |
| 2024/11/20 | 1,424 | 1,450 | 1,424 | 1,437 | +13 | +0.9% | 4,500 |
| 2024/11/19 | 1,429 | 1,451 | 1,410 | 1,424 | +9 | +0.6% | 25,800 |
| 2024/11/18 | 1,440 | 1,462 | 1,415 | 1,415 | -25 | -1.7% | 15,800 |
| 2024/11/15 | 1,423 | 1,451 | 1,421 | 1,440 | -10 | -0.7% | 25,500 |
| 2024/11/14 | 1,450 | 1,484 | 1,450 | 1,450 | ±0 | ±0% | 8,800 |
| 2024/11/13 | 1,464 | 1,473 | 1,450 | 1,450 | -6 | -0.4% | 5,700 |
| 2024/11/12 | 1,456 | 1,478 | 1,451 | 1,456 | ±0 | ±0% | 6,200 |
| 2024/11/11 | 1,450 | 1,469 | 1,450 | 1,456 | +6 | +0.4% | 2,700 |
| 2024/11/08 | 1,490 | 1,490 | 1,450 | 1,450 | -10 | -0.7% | 5,400 |
| 2024/11/07 | 1,494 | 1,494 | 1,452 | 1,460 | -32 | -2.1% | 6,400 |
| 2024/11/06 | 1,468 | 1,492 | 1,466 | 1,492 | +41 | +2.8% | 6,700 |
| 2024/11/05 | 1,460 | 1,489 | 1,451 | 1,451 | -5 | -0.3% | 6,300 |
| 2024/11/01 | 1,459 | 1,464 | 1,450 | 1,456 | -4 | -0.3% | 3,700 |
| 2024/10/31 | 1,455 | 1,477 | 1,450 | 1,460 | +10 | +0.7% | 6,800 |
| 2024/10/30 | 1,451 | 1,459 | 1,450 | 1,450 | ±0 | ±0% | 17,300 |
| 2024/10/29 | 1,465 | 1,468 | 1,450 | 1,450 | -15 | -1% | 6,100 |
| 2024/10/28 | 1,450 | 1,478 | 1,449 | 1,465 | +15 | +1% | 6,200 |
| 2024/10/25 | 1,458 | 1,458 | 1,425 | 1,450 | -8 | -0.5% | 15,300 |
| 2024/10/24 | 1,449 | 1,471 | 1,449 | 1,458 | -3 | -0.2% | 11,300 |
| 2024/10/23 | 1,477 | 1,486 | 1,461 | 1,461 | -19 | -1.3% | 5,400 |
| 2024/10/22 | 1,480 | 1,487 | 1,480 | 1,480 | ±0 | ±0% | 4,200 |
| 2024/10/21 | 1,481 | 1,486 | 1,480 | 1,480 | -6 | -0.4% | 3,800 |
| 2024/10/18 | 1,484 | 1,517 | 1,484 | 1,486 | +11 | +0.7% | 17,200 |
| 2024/10/17 | 1,494 | 1,494 | 1,475 | 1,475 | -5 | -0.3% | 6,400 |
| 2024/10/16 | 1,475 | 1,500 | 1,475 | 1,480 | -8 | -0.5% | 8,000 |
| 2024/10/15 | 1,478 | 1,499 | 1,478 | 1,488 | +13 | +0.9% | 4,800 |
| 2024/10/11 | 1,473 | 1,482 | 1,471 | 1,475 | +2 | +0.1% | 4,600 |
| 2024/10/10 | 1,484 | 1,484 | 1,458 | 1,473 | -7 | -0.5% | 9,300 |
| 2024/10/09 | 1,483 | 1,483 | 1,470 | 1,480 | -1 | -0.1% | 7,100 |
| 2024/10/08 | 1,477 | 1,493 | 1,477 | 1,481 | -11 | -0.7% | 9,700 |
| 2024/10/07 | 1,528 | 1,528 | 1,469 | 1,492 | -24 | -1.6% | 25,600 |
| 2024/10/04 | 1,501 | 1,525 | 1,497 | 1,516 | +26 | +1.7% | 13,400 |
| 2024/10/03 | 1,500 | 1,500 | 1,484 | 1,490 | +15 | +1% | 7,300 |
| 2024/10/02 | 1,471 | 1,487 | 1,470 | 1,475 | -3 | -0.2% | 12,500 |
| 2024/10/01 | 1,479 | 1,495 | 1,467 | 1,478 | +2 | +0.1% | 13,500 |
| 2024/09/30 | 1,450 | 1,490 | 1,450 | 1,476 | -1 | -0.1% | 29,100 |
| 2024/09/27 | 1,500 | 1,506 | 1,474 | 1,477 | -50 | -3.3% | 25,000 |
| 2024/09/26 | 1,496 | 1,527 | 1,496 | 1,527 | +32 | +2.1% | 18,100 |
| 2024/09/25 | 1,493 | 1,502 | 1,484 | 1,495 | +1 | +0.1% | 10,300 |
| 2024/09/24 | 1,511 | 1,511 | 1,493 | 1,494 | -8 | -0.5% | 5,800 |
| 2024/09/20 | 1,499 | 1,520 | 1,490 | 1,502 | +4 | +0.3% | 12,900 |
| 2024/09/19 | 1,504 | 1,519 | 1,488 | 1,498 | -12 | -0.8% | 10,300 |
| 2024/09/18 | 1,498 | 1,510 | 1,491 | 1,510 | +17 | +1.1% | 9,500 |
| 2024/09/17 | 1,479 | 1,493 | 1,457 | 1,493 | +20 | +1.4% | 20,600 |
| 2024/09/13 | 1,509 | 1,509 | 1,473 | 1,473 | -39 | -2.6% | 13,700 |
| 2024/09/12 | 1,474 | 1,535 | 1,474 | 1,512 | +38 | +2.6% | 13,000 |
| 2024/09/11 | 1,479 | 1,485 | 1,460 | 1,474 | -16 | -1.1% | 18,900 |
| 2024/09/10 | 1,492 | 1,500 | 1,478 | 1,490 | -2 | -0.1% | 7,000 |
1～
50
件表示中 / 5011件
類似銘柄と比較する
現在ご覧いただいている「第一カッター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 第一カッター | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 大末建 | 166,600円 | +7.8% | +61.0% | 5.34% | 10.24倍 | 0.76倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| リブワーク | 72,200円 | +16.6% | +35.5% | 0.89% | 38.45倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
